オープンワーク(5139)の株価時系列情報
オープンワーク(5139)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,146 | 1,164 | 1,103 | 1,108 | 76,600 |
| 2025/06/12 | 1,120 | 1,121 | 1,090 | 1,110 | 33,900 |
| 2025/06/11 | 1,105 | 1,129 | 1,090 | 1,090 | 40,600 |
| 2025/06/10 | 1,106 | 1,143 | 1,100 | 1,105 | 85,700 |
| 2025/06/09 | 1,088 | 1,094 | 1,068 | 1,080 | 44,500 |
| 2025/06/06 | 1,066 | 1,082 | 1,054 | 1,067 | 28,800 |
| 2025/06/05 | 1,071 | 1,083 | 1,065 | 1,072 | 28,900 |
| 2025/06/04 | 1,094 | 1,094 | 1,071 | 1,071 | 41,000 |
| 2025/06/03 | 1,068 | 1,094 | 1,065 | 1,087 | 43,000 |
| 2025/06/02 | 1,068 | 1,071 | 1,044 | 1,060 | 63,900 |
| 2025/05/30 | 1,002 | 1,066 | 1,002 | 1,054 | 67,000 |
| 2025/05/29 | 1,038 | 1,038 | 997 | 1,015 | 62,700 |
| 2025/05/28 | 1,021 | 1,043 | 999 | 1,033 | 60,700 |
| 2025/05/27 | 1,049 | 1,051 | 1,021 | 1,021 | 42,500 |
| 2025/05/26 | 1,030 | 1,067 | 1,030 | 1,040 | 44,300 |
| 2025/05/23 | 1,085 | 1,099 | 1,023 | 1,023 | 70,500 |
| 2025/05/22 | 1,064 | 1,098 | 1,055 | 1,055 | 52,900 |
| 2025/05/21 | 1,071 | 1,074 | 1,060 | 1,064 | 51,700 |
| 2025/05/20 | 1,054 | 1,086 | 1,041 | 1,079 | 184,900 |
| 2025/05/19 | 1,064 | 1,116 | 1,050 | 1,054 | 191,800 |
| 2025/05/16 | 1,020 | 1,071 | 1,010 | 1,055 | 98,700 |
| 2025/05/15 | 1,050 | 1,108 | 1,012 | 1,034 | 463,700 |
| 2025/05/14 | 847 | 1,000 | 847 | 1,000 | 243,000 |
| 2025/05/13 | 871 | 871 | 848 | 850 | 34,600 |
| 2025/05/12 | 880 | 882 | 865 | 867 | 22,700 |
| 2025/05/09 | 880 | 889 | 872 | 874 | 71,600 |
| 2025/05/08 | 872 | 887 | 872 | 875 | 36,700 |
| 2025/05/07 | 855 | 872 | 840 | 861 | 50,800 |
| 2025/05/02 | 835 | 851 | 834 | 851 | 20,100 |
| 2025/05/01 | 868 | 868 | 831 | 831 | 49,800 |
| 2025/04/30 | 855 | 863 | 849 | 855 | 27,700 |
| 2025/04/28 | 860 | 867 | 850 | 855 | 33,700 |
| 2025/04/25 | 840 | 860 | 839 | 850 | 52,200 |
| 2025/04/24 | 822 | 835 | 822 | 827 | 26,200 |
| 2025/04/23 | 823 | 833 | 820 | 820 | 31,800 |
| 2025/04/22 | 841 | 848 | 809 | 812 | 57,100 |
| 2025/04/21 | 830 | 841 | 823 | 841 | 47,000 |
| 2025/04/18 | 833 | 841 | 812 | 829 | 79,700 |
| 2025/04/17 | 813 | 837 | 810 | 832 | 48,800 |
| 2025/04/16 | 813 | 823 | 805 | 805 | 75,000 |
| 2025/04/15 | 787 | 798 | 785 | 798 | 31,300 |
| 2025/04/14 | 759 | 799 | 759 | 790 | 72,300 |
| 2025/04/11 | 713 | 755 | 713 | 746 | 45,500 |
| 2025/04/10 | 765 | 765 | 729 | 737 | 84,100 |
| 2025/04/09 | 713 | 718 | 692 | 698 | 66,400 |
| 2025/04/08 | 696 | 734 | 696 | 713 | 55,900 |
| 2025/04/07 | 661 | 698 | 651 | 660 | 207,700 |
| 2025/04/04 | 775 | 787 | 714 | 748 | 205,100 |
| 2025/04/03 | 775 | 799 | 775 | 795 | 75,300 |
| 2025/04/02 | 801 | 817 | 793 | 808 | 64,700 |
| 2025/04/01 | 815 | 823 | 799 | 800 | 53,900 |
| 2025/03/31 | 818 | 818 | 795 | 800 | 117,100 |
| 2025/03/28 | 855 | 868 | 842 | 846 | 34,000 |
| 2025/03/27 | 868 | 875 | 853 | 858 | 33,200 |
| 2025/03/26 | 856 | 870 | 839 | 870 | 65,000 |
| 2025/03/25 | 855 | 869 | 839 | 845 | 71,100 |
| 2025/03/24 | 835 | 863 | 835 | 840 | 42,700 |
| 2025/03/21 | 849 | 850 | 835 | 835 | 28,700 |
| 2025/03/19 | 816 | 851 | 816 | 847 | 78,000 |
| 2025/03/18 | 820 | 823 | 804 | 816 | 73,500 |
| 2025/03/17 | 820 | 822 | 803 | 815 | 46,600 |
| 2025/03/14 | 799 | 820 | 799 | 812 | 70,600 |
| 2025/03/13 | 837 | 837 | 810 | 814 | 96,000 |
| 2025/03/12 | 835 | 856 | 833 | 834 | 58,400 |
| 2025/03/11 | 868 | 876 | 833 | 835 | 114,100 |
| 2025/03/10 | 890 | 897 | 872 | 874 | 43,800 |
| 2025/03/07 | 864 | 893 | 861 | 887 | 65,300 |
| 2025/03/06 | 879 | 883 | 865 | 875 | 44,500 |
| 2025/03/05 | 875 | 889 | 867 | 869 | 48,600 |
| 2025/03/04 | 884 | 898 | 870 | 876 | 59,400 |
| 2025/03/03 | 904 | 904 | 888 | 895 | 69,900 |
| 2025/02/28 | 903 | 907 | 863 | 896 | 128,600 |
| 2025/02/27 | 903 | 920 | 897 | 918 | 68,500 |
| 2025/02/26 | 902 | 910 | 882 | 894 | 92,400 |
| 2025/02/25 | 903 | 929 | 898 | 910 | 110,400 |
| 2025/02/21 | 952 | 956 | 925 | 929 | 72,600 |
| 2025/02/20 | 952 | 952 | 931 | 947 | 72,600 |
| 2025/02/19 | 950 | 978 | 946 | 957 | 140,100 |
| 2025/02/18 | 920 | 965 | 911 | 948 | 146,800 |
| 2025/02/17 | 949 | 951 | 889 | 927 | 235,600 |
| 2025/02/14 | 910 | 966 | 901 | 945 | 436,100 |
| 2025/02/13 | 869 | 935 | 811 | 896 | 1,413,400 |
| 2025/02/12 | 821 | 863 | 821 | 857 | 208,900 |
| 2025/02/10 | 819 | 837 | 812 | 814 | 109,100 |
| 2025/02/07 | 802 | 824 | 802 | 812 | 131,900 |
| 2025/02/06 | 810 | 813 | 788 | 802 | 67,800 |
| 2025/02/05 | 783 | 805 | 779 | 804 | 58,100 |
| 2025/02/04 | 792 | 804 | 786 | 787 | 64,300 |
| 2025/02/03 | 774 | 793 | 767 | 785 | 73,600 |
| 2025/01/31 | 770 | 794 | 766 | 766 | 60,000 |
| 2025/01/30 | 785 | 813 | 769 | 769 | 84,900 |
| 2025/01/29 | 779 | 794 | 775 | 782 | 68,600 |
| 2025/01/28 | 752 | 776 | 752 | 771 | 55,500 |
| 2025/01/27 | 774 | 785 | 759 | 761 | 77,500 |
| 2025/01/24 | 730 | 775 | 729 | 766 | 108,100 |
| 2025/01/23 | 736 | 737 | 724 | 724 | 21,800 |
| 2025/01/22 | 723 | 747 | 723 | 737 | 63,200 |
| 2025/01/21 | 728 | 728 | 714 | 721 | 97,900 |
| 2025/01/20 | 736 | 752 | 730 | 734 | 58,400 |
| 2025/01/17 | 729 | 732 | 723 | 727 | 17,600 |
| 2025/01/16 | 724 | 735 | 718 | 731 | 53,700 |
| 2025/01/15 | 731 | 731 | 711 | 724 | 119,000 |
| 2025/01/14 | 743 | 765 | 730 | 730 | 68,900 |
| 2025/01/10 | 722 | 753 | 722 | 743 | 79,700 |
| 2025/01/09 | 750 | 750 | 716 | 721 | 124,500 |
| 2025/01/08 | 775 | 777 | 752 | 760 | 51,000 |
| 2025/01/07 | 779 | 790 | 761 | 772 | 61,200 |
| 2025/01/06 | 779 | 787 | 755 | 764 | 113,400 |
| 2024/12/30 | 751 | 782 | 747 | 766 | 70,300 |
| 2024/12/27 | 742 | 766 | 742 | 757 | 61,900 |
| 2024/12/26 | 748 | 768 | 726 | 738 | 86,500 |
| 2024/12/25 | 720 | 745 | 720 | 733 | 108,500 |
| 2024/12/24 | 737 | 737 | 699 | 713 | 147,000 |
| 2024/12/23 | 722 | 744 | 713 | 744 | 54,400 |
| 2024/12/20 | 738 | 748 | 712 | 723 | 128,200 |
| 2024/12/19 | 750 | 755 | 734 | 742 | 64,100 |
| 2024/12/18 | 724 | 769 | 724 | 762 | 86,400 |
| 2024/12/17 | 750 | 750 | 724 | 733 | 175,400 |
| 2024/12/16 | 816 | 816 | 751 | 754 | 98,800 |
| 2024/12/13 | 845 | 848 | 801 | 807 | 128,500 |
| 2024/12/12 | 772 | 809 | 769 | 800 | 159,200 |
| 2024/12/11 | 768 | 775 | 743 | 752 | 82,900 |
| 2024/12/10 | 763 | 768 | 756 | 768 | 36,100 |
| 2024/12/09 | 727 | 769 | 721 | 764 | 195,200 |
| 2024/12/06 | 723 | 723 | 707 | 707 | 45,900 |
| 2024/12/05 | 712 | 723 | 708 | 723 | 28,000 |
| 2024/12/04 | 709 | 729 | 704 | 712 | 44,900 |
| 2024/12/03 | 720 | 720 | 700 | 713 | 52,900 |
| 2024/12/02 | 700 | 721 | 699 | 720 | 40,900 |
| 2024/11/29 | 705 | 727 | 700 | 700 | 51,500 |
| 2024/11/28 | 710 | 718 | 693 | 710 | 62,200 |
| 2024/11/27 | 710 | 713 | 695 | 713 | 58,800 |
| 2024/11/26 | 690 | 708 | 679 | 707 | 95,400 |
| 2024/11/25 | 675 | 708 | 674 | 694 | 142,800 |
| 2024/11/22 | 671 | 680 | 648 | 655 | 69,400 |
| 2024/11/21 | 680 | 682 | 660 | 670 | 73,500 |
| 2024/11/20 | 671 | 696 | 666 | 670 | 115,900 |
| 2024/11/19 | 640 | 672 | 640 | 664 | 81,300 |
| 2024/11/18 | 645 | 653 | 636 | 644 | 71,300 |
| 2024/11/15 | 670 | 672 | 645 | 664 | 130,100 |
| 2024/11/14 | 660 | 699 | 641 | 671 | 649,200 |
| 2024/11/13 | 544 | 644 | 544 | 644 | 392,800 |
| 2024/11/12 | 528 | 554 | 528 | 544 | 37,500 |
| 2024/11/11 | 535 | 535 | 523 | 528 | 35,900 |
| 2024/11/08 | 530 | 539 | 524 | 535 | 117,000 |
| 2024/11/07 | 539 | 540 | 520 | 523 | 35,000 |
| 2024/11/06 | 536 | 542 | 529 | 529 | 26,200 |
| 2024/11/05 | 549 | 549 | 520 | 526 | 51,500 |
| 2024/11/01 | 555 | 559 | 540 | 541 | 48,800 |
| 2024/10/31 | 551 | 563 | 551 | 561 | 16,700 |
| 2024/10/30 | 563 | 563 | 556 | 556 | 29,500 |
| 2024/10/29 | 550 | 560 | 550 | 558 | 20,800 |
| 2024/10/28 | 544 | 555 | 536 | 551 | 50,500 |
| 2024/10/25 | 540 | 551 | 531 | 536 | 51,500 |
| 2024/10/24 | 506 | 536 | 505 | 530 | 71,800 |
| 2024/10/23 | 526 | 526 | 505 | 505 | 52,300 |
| 2024/10/22 | 542 | 542 | 520 | 521 | 30,200 |
| 2024/10/21 | 525 | 541 | 524 | 534 | 47,600 |
| 2024/10/18 | 523 | 528 | 515 | 519 | 25,200 |
| 2024/10/17 | 526 | 526 | 513 | 517 | 47,100 |
| 2024/10/16 | 525 | 533 | 520 | 521 | 28,100 |
| 2024/10/15 | 532 | 537 | 522 | 531 | 40,500 |
| 2024/10/11 | 543 | 543 | 532 | 532 | 16,000 |
| 2024/10/10 | 546 | 546 | 532 | 539 | 52,600 |
| 2024/10/09 | 543 | 550 | 540 | 546 | 37,500 |
| 2024/10/08 | 545 | 545 | 535 | 543 | 51,700 |
| 2024/10/07 | 555 | 555 | 543 | 549 | 49,600 |
| 2024/10/04 | 561 | 566 | 544 | 550 | 55,300 |
| 2024/10/03 | 567 | 567 | 553 | 557 | 42,500 |
| 2024/10/02 | 575 | 577 | 557 | 560 | 81,100 |
| 2024/10/01 | 581 | 592 | 566 | 585 | 64,900 |
| 2024/09/30 | 570 | 592 | 570 | 571 | 52,300 |
| 2024/09/27 | 580 | 599 | 577 | 595 | 42,700 |
| 2024/09/26 | 580 | 585 | 569 | 580 | 98,300 |
| 2024/09/25 | 598 | 607 | 565 | 580 | 164,000 |
| 2024/09/24 | 589 | 626 | 587 | 607 | 309,800 |
| 2024/09/20 | 540 | 595 | 540 | 585 | 285,600 |
| 2024/09/19 | 530 | 535 | 523 | 532 | 21,600 |
| 2024/09/18 | 529 | 536 | 513 | 525 | 46,700 |
| 2024/09/17 | 540 | 540 | 517 | 519 | 16,200 |
| 2024/09/13 | 520 | 538 | 520 | 523 | 34,900 |
| 2024/09/12 | 517 | 528 | 515 | 528 | 73,400 |
| 2024/09/11 | 521 | 531 | 499 | 501 | 95,600 |
| 2024/09/10 | 533 | 534 | 521 | 521 | 40,400 |
| 2024/09/09 | 518 | 536 | 514 | 535 | 54,200 |
| 2024/09/06 | 559 | 559 | 531 | 536 | 70,500 |
| 2024/09/05 | 561 | 590 | 551 | 558 | 109,700 |
| 2024/09/04 | 566 | 595 | 566 | 568 | 224,200 |
| 2024/09/03 | 550 | 576 | 550 | 576 | 172,400 |
| 2024/09/02 | 555 | 556 | 533 | 545 | 38,700 |
| 2024/08/30 | 550 | 554 | 543 | 549 | 62,200 |
| 2024/08/29 | 550 | 562 | 546 | 548 | 53,300 |
| 2024/08/28 | 558 | 580 | 547 | 552 | 50,300 |
| 2024/08/27 | 562 | 580 | 540 | 563 | 108,700 |
| 2024/08/26 | 528 | 551 | 512 | 546 | 172,600 |
| 2024/08/23 | 521 | 528 | 506 | 518 | 137,600 |
| 2024/08/22 | 535 | 554 | 513 | 522 | 129,000 |
| 2024/08/21 | 554 | 561 | 544 | 545 | 72,900 |
| 2024/08/20 | 563 | 580 | 557 | 564 | 120,200 |
| 2024/08/19 | 547 | 578 | 545 | 553 | 194,100 |